Kolon Life Science Inc (102940)

102940
🏛️ 韓国 →
33,400.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 25,000.00 25,950.00 24,900.00 25,700.00 0.0M
2023-12-27 25,000.00 25,000.00 24,550.00 25,000.00 0.0M
2023-12-26 25,350.00 25,550.00 24,650.00 24,850.00 0.0M
2023-12-22 25,150.00 25,200.00 24,700.00 25,100.00 0.0M
2023-12-21 25,400.00 25,600.00 24,800.00 25,000.00 0.0M
2023-12-20 25,750.00 25,800.00 25,150.00 25,450.00 0.0M
2023-12-19 25,300.00 25,800.00 25,300.00 25,500.00 0.0M
2023-12-18 25,600.00 25,700.00 25,300.00 25,500.00 0.0M
2023-12-15 25,650.00 25,800.00 25,100.00 25,650.00 0.0M
2023-12-14 25,400.00 25,650.00 25,200.00 25,650.00 0.0M
2023-12-13 25,700.00 25,700.00 25,350.00 25,350.00 0.0M
2023-12-12 25,600.00 25,900.00 25,600.00 25,750.00 0.0M
2023-12-11 25,900.00 26,300.00 25,700.00 26,050.00 0.0M
2023-12-08 26,100.00 26,150.00 25,800.00 25,900.00 0.0M
2023-12-07 26,000.00 26,200.00 25,800.00 26,100.00 0.0M
2023-12-06 25,850.00 26,300.00 25,800.00 26,050.00 0.0M
2023-12-05 26,150.00 26,300.00 25,850.00 26,150.00 0.0M
2023-12-04 26,700.00 26,700.00 25,500.00 26,000.00 0.0M
2023-12-01 26,800.00 26,850.00 26,100.00 26,500.00 0.0M
2023-11-30 26,450.00 26,700.00 26,100.00 26,700.00 0.0M
2023-11-29 26,450.00 26,750.00 26,100.00 26,500.00 0.0M
2023-11-28 26,600.00 26,600.00 26,000.00 26,500.00 0.0M
2023-11-27 27,200.00 27,200.00 26,150.00 26,600.00 0.0M
2023-11-24 27,150.00 27,200.00 26,700.00 27,000.00 0.0M
2023-11-23 26,950.00 27,150.00 26,600.00 27,000.00 0.0M
2023-11-22 27,100.00 27,300.00 26,600.00 27,150.00 0.0M
2023-11-21 27,150.00 27,200.00 26,300.00 27,050.00 0.0M
2023-11-20 26,800.00 26,800.00 26,350.00 26,800.00 0.0M
2023-11-17 27,000.00 27,500.00 26,250.00 26,800.00 0.0M
2023-11-16 26,300.00 26,750.00 26,000.00 26,600.00 0.0M
2023-11-15 26,200.00 26,650.00 26,000.00 26,450.00 0.0M
2023-11-14 25,750.00 26,350.00 25,550.00 26,200.00 0.0M
2023-11-13 26,450.00 26,500.00 25,350.00 25,500.00 0.0M
2023-11-10 26,250.00 26,700.00 26,150.00 26,550.00 0.0M
2023-11-09 27,300.00 27,450.00 26,350.00 26,750.00 0.0M
2023-11-08 28,800.00 29,250.00 27,000.00 27,300.00 0.0M
2023-11-07 28,750.00 29,000.00 28,400.00 28,800.00 0.0M
2023-11-06 28,500.00 29,000.00 28,250.00 28,550.00 0.0M
2023-11-03 27,850.00 28,500.00 27,250.00 28,400.00 0.0M
2023-11-02 27,850.00 28,250.00 27,600.00 27,700.00 0.0M
2023-11-01 27,700.00 27,900.00 27,250.00 27,450.00 0.0M
2023-10-31 27,150.00 27,450.00 26,650.00 26,700.00 0.0M
2023-10-30 27,400.00 27,500.00 26,350.00 27,150.00 0.0M
2023-10-27 27,000.00 27,700.00 26,650.00 27,400.00 0.0M
2023-10-26 27,000.00 27,250.00 26,550.00 27,100.00 0.0M
2023-10-25 27,150.00 27,600.00 27,050.00 27,450.00 0.0M
2023-10-24 25,750.00 27,500.00 25,750.00 27,200.00 0.0M
2023-10-23 26,450.00 26,450.00 25,600.00 26,000.00 0.0M
2023-10-20 26,050.00 26,750.00 25,550.00 26,150.00 0.0M
2023-10-19 26,600.00 27,600.00 26,300.00 26,750.00 0.0M
2023-10-18 26,500.00 27,550.00 26,500.00 27,050.00 0.0M
2023-10-17 26,700.00 26,800.00 26,250.00 26,700.00 0.0M
2023-10-16 26,700.00 26,700.00 25,750.00 26,150.00 0.0M
2023-10-13 26,100.00 26,500.00 25,600.00 26,500.00 0.0M
2023-10-12 26,450.00 26,500.00 25,650.00 26,100.00 0.0M
2023-10-11 25,500.00 28,000.00 25,400.00 26,300.00 0.0M
2023-10-10 25,950.00 26,450.00 25,000.00 25,600.00 0.0M
2023-10-06 25,450.00 26,000.00 25,200.00 25,650.00 0.0M
2023-10-05 25,600.00 25,700.00 24,900.00 25,150.00 0.0M
2023-10-04 26,200.00 26,200.00 25,050.00 25,200.00 0.0M
2023-09-27 25,550.00 26,400.00 24,550.00 26,200.00 0.0M
2023-09-26 26,150.00 26,150.00 25,200.00 25,300.00 0.0M
2023-09-25 27,000.00 27,200.00 25,900.00 26,050.00 0.0M
2023-09-22 25,950.00 27,000.00 25,850.00 27,000.00 0.0M
2023-09-21 26,700.00 26,700.00 26,000.00 26,200.00 0.0M
2023-09-20 27,300.00 27,600.00 26,000.00 26,650.00 0.0M
2023-09-19 27,550.00 27,850.00 26,900.00 27,250.00 0.0M
2023-09-18 28,050.00 28,350.00 26,800.00 27,600.00 0.0M
2023-09-15 28,800.00 28,800.00 27,700.00 28,050.00 0.0M
2023-09-14 28,350.00 28,600.00 28,000.00 28,300.00 0.0M
2023-09-13 28,750.00 29,050.00 27,650.00 28,250.00 0.0M
2023-09-12 28,750.00 29,500.00 28,450.00 28,750.00 0.0M
2023-09-11 28,950.00 30,650.00 28,900.00 29,300.00 0.0M
2023-09-08 27,250.00 29,400.00 27,250.00 29,050.00 0.0M
2023-09-07 27,350.00 28,000.00 27,350.00 27,800.00 0.0M
2023-09-06 27,550.00 28,050.00 27,350.00 27,700.00 0.0M
2023-09-05 28,200.00 28,200.00 27,650.00 27,700.00 0.0M
2023-09-04 28,100.00 28,250.00 27,650.00 27,900.00 0.0M
2023-09-01 28,350.00 28,400.00 27,800.00 28,100.00 0.0M
2023-08-31 28,150.00 28,500.00 28,000.00 28,250.00 0.0M
2023-08-30 28,450.00 28,800.00 28,100.00 28,150.00 0.0M
2023-08-29 28,400.00 28,600.00 27,900.00 28,450.00 0.0M
2023-08-28 28,550.00 28,700.00 28,000.00 28,050.00 0.0M
2023-08-25 28,900.00 28,900.00 28,000.00 28,550.00 0.0M
2023-08-24 28,950.00 29,000.00 28,200.00 28,900.00 0.0M
2023-08-23 29,650.00 29,650.00 28,400.00 28,950.00 0.0M
2023-08-22 28,650.00 29,900.00 28,350.00 29,650.00 0.0M
2023-08-21 28,800.00 29,300.00 26,900.00 28,550.00 0.0M
2023-08-18 28,800.00 28,900.00 28,300.00 28,800.00 0.0M
2023-08-17 29,200.00 29,200.00 28,300.00 28,800.00 0.0M
2023-08-16 29,550.00 29,550.00 28,850.00 29,000.00 0.0M
2023-08-14 29,300.00 29,650.00 28,100.00 29,650.00 0.0M
2023-08-11 29,350.00 29,350.00 27,900.00 29,000.00 0.0M
2023-08-10 28,000.00 29,350.00 27,600.00 29,250.00 0.0M
2023-08-09 27,000.00 28,300.00 26,700.00 27,650.00 0.0M
2023-08-08 27,600.00 28,100.00 27,250.00 27,300.00 0.0M
2023-08-07 27,350.00 28,600.00 26,850.00 27,800.00 0.0M
2023-08-04 27,850.00 28,250.00 26,300.00 27,450.00 0.0M
2023-08-03 26,950.00 27,750.00 25,600.00 27,750.00 0.0M
2023-08-02 27,650.00 27,800.00 26,000.00 27,050.00 0.0M
2023-08-01 27,400.00 27,800.00 27,200.00 27,650.00 0.0M
2023-07-31 27,550.00 27,750.00 26,950.00 27,400.00 0.0M
2023-07-28 26,950.00 27,350.00 26,150.00 27,300.00 0.0M
2023-07-27 25,950.00 27,100.00 25,800.00 26,900.00 0.0M
2023-07-26 27,000.00 27,000.00 24,500.00 25,950.00 0.0M
2023-07-25 27,900.00 27,900.00 26,800.00 27,100.00 0.0M
2023-07-24 28,450.00 28,450.00 27,200.00 27,850.00 0.0M
2023-07-21 27,750.00 29,350.00 27,650.00 28,450.00 0.0M
2023-07-20 28,000.00 28,000.00 27,500.00 27,750.00 0.0M
2023-07-19 28,300.00 28,500.00 27,850.00 28,000.00 0.0M
2023-07-18 28,800.00 29,800.00 28,000.00 28,200.00 0.0M
2023-07-17 28,550.00 28,750.00 28,350.00 28,450.00 0.0M
2023-07-14 29,650.00 29,650.00 28,600.00 28,750.00 0.0M
2023-07-13 29,000.00 29,400.00 28,900.00 29,000.00 0.0M
2023-07-12 29,450.00 29,450.00 28,650.00 29,000.00 0.0M
2023-07-11 29,050.00 29,400.00 28,800.00 29,100.00 0.0M
2023-07-10 29,050.00 29,400.00 28,850.00 29,050.00 0.0M
2023-07-07 29,500.00 29,600.00 28,850.00 29,150.00 0.0M
2023-07-06 29,800.00 30,050.00 29,150.00 29,300.00 0.0M
2023-07-05 29,900.00 30,150.00 29,700.00 29,800.00 0.0M
2023-07-04 30,050.00 30,350.00 29,700.00 30,050.00 0.0M
2023-07-03 30,300.00 30,700.00 30,000.00 30,100.00 0.0M
2023-06-30 30,250.00 30,700.00 29,800.00 30,300.00 0.0M
2023-06-29 31,050.00 31,300.00 30,000.00 30,300.00 0.0M
2023-06-28 32,300.00 32,900.00 30,900.00 31,150.00 0.0M
2023-06-27 30,000.00 33,050.00 30,000.00 32,100.00 0.1M
2023-06-26 29,550.00 30,150.00 29,550.00 30,050.00 0.0M
2023-06-23 29,900.00 30,000.00 29,550.00 29,550.00 0.0M
2023-06-22 29,700.00 30,050.00 29,550.00 29,900.00 0.0M
2023-06-21 30,550.00 30,550.00 29,850.00 29,850.00 0.0M
2023-06-20 30,100.00 30,650.00 29,900.00 30,200.00 0.0M
2023-06-19 30,400.00 30,400.00 29,800.00 30,100.00 0.0M
2023-06-16 29,500.00 30,450.00 29,500.00 30,200.00 0.0M
2023-06-15 30,150.00 30,500.00 29,650.00 29,900.00 0.0M
2023-06-14 30,500.00 30,800.00 29,700.00 30,150.00 0.0M
2023-06-13 30,700.00 31,250.00 30,100.00 30,500.00 0.0M
2023-06-12 31,150.00 31,350.00 30,500.00 30,700.00 0.0M
2023-06-09 31,400.00 31,400.00 30,950.00 31,100.00 0.0M
2023-06-08 31,200.00 31,750.00 31,000.00 31,500.00 0.0M
2023-06-07 31,600.00 32,000.00 31,200.00 31,200.00 0.0M
2023-06-05 31,350.00 31,900.00 31,350.00 31,600.00 0.0M
2023-06-02 31,100.00 31,600.00 30,650.00 31,350.00 0.0M
2023-06-01 31,250.00 31,500.00 30,900.00 31,100.00 0.0M
2023-05-31 31,550.00 31,800.00 31,050.00 31,050.00 0.0M
2023-05-30 32,100.00 32,450.00 31,600.00 31,800.00 0.0M
2023-05-26 31,800.00 32,250.00 30,800.00 32,250.00 0.0M
2023-05-25 32,200.00 32,200.00 31,100.00 31,750.00 0.0M
2023-05-24 31,900.00 32,450.00 31,650.00 31,750.00 0.0M
2023-05-23 31,200.00 31,900.00 31,200.00 31,900.00 0.0M
2023-05-22 31,050.00 31,450.00 31,000.00 31,200.00 0.0M
2023-05-19 31,050.00 31,950.00 30,500.00 31,250.00 0.0M
2023-05-18 31,900.00 31,900.00 30,750.00 31,050.00 0.0M
2023-05-17 32,250.00 32,400.00 31,150.00 31,650.00 0.0M
2023-05-16 32,850.00 33,150.00 32,000.00 32,350.00 0.0M
2023-05-15 33,000.00 33,100.00 32,500.00 32,800.00 0.0M
2023-05-12 33,050.00 33,300.00 32,700.00 33,200.00 0.0M
2023-05-11 33,600.00 33,850.00 32,800.00 33,000.00 0.0M
2023-05-10 33,150.00 33,750.00 32,950.00 32,950.00 0.0M
2023-05-09 33,700.00 33,700.00 33,300.00 33,350.00 0.0M
2023-05-08 33,850.00 34,700.00 33,550.00 33,700.00 0.0M
2023-05-04 33,700.00 34,800.00 33,200.00 34,000.00 0.0M
2023-05-03 34,550.00 34,550.00 33,600.00 33,650.00 0.0M
2023-05-02 34,950.00 34,950.00 33,950.00 34,350.00 0.0M
2023-04-28 33,750.00 34,850.00 33,200.00 34,300.00 0.0M
2023-04-27 33,100.00 33,100.00 32,300.00 33,000.00 0.0M
2023-04-26 33,900.00 33,900.00 32,900.00 32,950.00 0.0M
2023-04-25 34,000.00 34,300.00 33,000.00 33,500.00 0.0M
2023-04-24 33,050.00 33,900.00 33,000.00 33,700.00 0.0M
2023-04-21 34,000.00 34,450.00 33,450.00 33,600.00 0.0M
2023-04-20 34,750.00 34,900.00 33,800.00 33,800.00 0.0M
2023-04-19 35,000.00 35,150.00 34,550.00 34,700.00 0.0M
2023-04-18 35,300.00 35,500.00 34,550.00 35,150.00 0.0M
2023-04-17 36,450.00 36,450.00 35,200.00 35,300.00 0.0M
2023-04-14 34,900.00 36,100.00 34,700.00 35,600.00 0.1M
2023-04-13 34,400.00 34,750.00 33,850.00 34,350.00 0.0M
2023-04-12 34,850.00 34,850.00 33,800.00 34,400.00 0.0M
2023-04-11 33,800.00 34,400.00 33,500.00 34,400.00 0.0M
2023-04-10 35,650.00 35,700.00 34,100.00 34,200.00 0.0M
2023-04-07 35,250.00 35,900.00 35,100.00 35,500.00 0.0M
2023-04-06 35,150.00 35,900.00 34,850.00 35,700.00 0.0M
2023-04-05 35,400.00 36,100.00 34,700.00 35,150.00 0.0M
2023-04-04 34,350.00 35,050.00 33,800.00 34,850.00 0.0M
2023-04-03 34,150.00 34,400.00 32,100.00 34,300.00 0.0M
2023-03-31 33,850.00 34,600.00 33,500.00 33,800.00 0.0M
2023-03-30 33,800.00 34,050.00 33,500.00 33,850.00 0.0M
2023-03-29 34,800.00 34,950.00 33,600.00 33,800.00 0.0M
2023-03-28 33,800.00 34,200.00 33,050.00 33,850.00 0.0M
2023-03-27 34,100.00 34,150.00 33,000.00 33,800.00 0.0M
2023-03-24 32,250.00 35,400.00 32,050.00 34,100.00 0.0M
2023-03-23 32,150.00 32,700.00 31,950.00 32,250.00 0.0M
2023-03-22 34,000.00 34,000.00 31,750.00 32,800.00 0.0M
2023-03-21 34,600.00 34,600.00 33,450.00 33,800.00 0.0M
2023-03-20 33,850.00 35,600.00 33,850.00 34,400.00 0.0M
2023-03-17 33,900.00 35,600.00 33,450.00 34,650.00 0.0M
2023-03-16 33,000.00 33,150.00 32,500.00 32,700.00 0.0M
2023-03-15 33,400.00 33,800.00 33,100.00 33,300.00 0.0M
2023-03-14 33,700.00 33,800.00 33,000.00 33,300.00 0.0M
2023-03-13 33,000.00 34,800.00 33,000.00 33,750.00 0.0M
2023-03-10 33,950.00 34,450.00 33,450.00 34,000.00 0.0M
2023-03-09 33,800.00 34,800.00 33,300.00 33,950.00 0.0M
2023-03-08 34,900.00 34,900.00 33,600.00 33,800.00 0.0M
2023-03-07 35,350.00 35,900.00 34,600.00 34,900.00 0.0M
2023-03-06 36,050.00 36,100.00 35,250.00 35,350.00 0.0M
2023-03-03 35,600.00 36,500.00 35,000.00 35,600.00 0.0M
2023-03-02 36,200.00 36,500.00 35,500.00 35,600.00 0.0M
2023-02-28 36,300.00 36,300.00 35,200.00 35,900.00 0.0M
2023-02-27 36,650.00 36,650.00 34,900.00 35,800.00 0.0M
2023-02-24 36,250.00 37,100.00 36,250.00 36,700.00 0.0M
2023-02-23 36,800.00 37,300.00 35,950.00 36,300.00 0.0M
2023-02-22 36,650.00 36,850.00 35,500.00 35,800.00 0.0M
2023-02-21 36,000.00 37,300.00 36,000.00 36,850.00 0.0M
2023-02-20 35,350.00 36,250.00 34,900.00 36,250.00 0.0M
2023-02-17 35,050.00 36,200.00 34,900.00 35,400.00 0.0M
2023-02-16 33,850.00 35,700.00 33,850.00 35,050.00 0.0M
2023-02-15 34,850.00 34,850.00 33,650.00 34,000.00 0.0M
2023-02-14 35,050.00 35,150.00 34,350.00 34,850.00 0.0M
2023-02-13 36,000.00 36,100.00 34,550.00 35,000.00 0.0M
2023-02-10 36,500.00 36,500.00 35,500.00 36,100.00 0.0M
2023-02-09 36,600.00 36,750.00 34,800.00 36,500.00 0.0M
2023-02-08 35,150.00 36,700.00 34,950.00 36,600.00 0.1M
2023-02-07 34,950.00 35,150.00 34,250.00 35,150.00 0.0M
2023-02-06 33,650.00 34,950.00 33,400.00 34,600.00 0.0M
2023-02-03 33,550.00 33,750.00 32,900.00 33,650.00 0.0M
2023-02-02 33,650.00 33,650.00 32,850.00 33,050.00 0.0M
2023-02-01 33,350.00 33,350.00 32,950.00 32,950.00 0.0M
2023-01-31 33,100.00 33,350.00 32,500.00 32,750.00 0.0M
2023-01-30 33,950.00 33,950.00 32,950.00 33,050.00 0.0M
2023-01-27 32,050.00 34,000.00 31,950.00 33,350.00 0.0M
2023-01-26 32,050.00 32,250.00 31,750.00 32,150.00 0.0M
2023-01-25 31,500.00 32,050.00 30,000.00 32,050.00 0.0M
2023-01-20 31,000.00 31,450.00 30,800.00 31,450.00 0.0M
2023-01-19 30,850.00 31,500.00 30,550.00 31,000.00 0.0M
2023-01-18 31,150.00 31,500.00 29,900.00 30,750.00 0.0M
2023-01-17 32,350.00 32,350.00 31,400.00 31,800.00 0.0M
2023-01-16 31,850.00 32,100.00 31,500.00 32,000.00 0.0M
2023-01-13 32,300.00 32,300.00 31,350.00 31,850.00 0.0M
2023-01-12 29,850.00 32,000.00 29,700.00 31,900.00 0.0M
2023-01-11 29,150.00 30,200.00 29,000.00 29,700.00 0.0M
2023-01-10 28,500.00 29,400.00 28,150.00 29,250.00 0.0M
2023-01-09 27,050.00 28,300.00 27,000.00 28,000.00 0.0M
2023-01-06 26,550.00 27,000.00 26,250.00 26,850.00 0.0M
2023-01-05 27,050.00 27,300.00 25,550.00 26,550.00 0.0M
2023-01-04 27,450.00 27,450.00 26,300.00 26,850.00 0.0M
2023-01-03 27,250.00 27,250.00 25,850.00 26,800.00 0.0M
2023-01-02 27,450.00 27,800.00 26,800.00 26,800.00 0.0M